Skip to main content

Wisdomtree EM High Div Fund (NY: DEM )

43.02 -0.26 (-0.59%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 26.38 26.53 26.26 26.46 127,131 +0.14(+0.55%)
Aug 30, 2010 26.63 26.63 26.32 26.32 230,493 -0.40(-1.51%)
Aug 27, 2010 26.72 26.77 26.24 26.72 208,573 +0.50(+1.91%)
Aug 26, 2010 26.39 26.49 26.19 26.22 117,704 -0.07(-0.26%)
Aug 25, 2010 26.03 26.39 25.93 26.29 595,756 -0.12(-0.45%)
Aug 24, 2010 26.41 26.49 26.16 26.40 276,881 -0.20(-0.74%)
Aug 23, 2010 26.91 26.91 26.57 26.60 73,476 -0.16(-0.58%)
Aug 20, 2010 26.56 26.77 26.52 26.76 82,589 +0.06(+0.21%)
Aug 19, 2010 26.96 26.96 26.57 26.70 215,077 -0.26(-0.96%)
Aug 18, 2010 26.94 27.04 26.79 26.96 161,872 +0.03(+0.12%)
Aug 17, 2010 26.93 27.09 26.83 26.93 135,898 +0.21(+0.78%)
Aug 16, 2010 26.54 26.76 26.46 26.72 134,580 +0.28(+1.08%)
Aug 13, 2010 26.44 26.55 26.35 26.44 215,342 +0.05(+0.20%)
Aug 12, 2010 26.24 26.44 26.18 26.38 111,053 +0.03(+0.10%)
Aug 11, 2010 26.55 26.59 26.26 26.36 332,837 -0.74(-2.73%)
Aug 10, 2010 26.87 27.15 26.79 27.10 240,181 -0.14(-0.53%)
Aug 09, 2010 27.40 27.41 27.21 27.24 354,865 +0.03(+0.11%)
Aug 06, 2010 27.21 27.21 26.94 27.21 166,399 +0.06(+0.23%)
Aug 05, 2010 27.11 27.16 26.95 27.15 111,582 -0.07(-0.27%)
Aug 04, 2010 27.03 27.25 26.90 27.22 1,057,062 +0.29(+1.10%)
Aug 03, 2010 27.08 27.08 26.85 26.93 516,314 -0.39(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.